Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.42 | 71.42 | 69.56 | 70.05 | 1,952,146 | -1.41(-1.97%) |
May 30, 2018 | 71.02 | 71.67 | 70.57 | 71.46 | 1,426,686 | +1.23(+1.76%) |
May 29, 2018 | 70.71 | 71.22 | 69.78 | 70.22 | 2,075,492 | -1.15(-1.60%) |
May 25, 2018 | 71.37 | 71.37 | 71.37 | 0 | -0.98(-1.36%) | |
May 24, 2018 | 71.57 | 72.60 | 71.36 | 72.35 | 1,507,557 | +0.43(+0.60%) |
May 23, 2018 | 70.95 | 72.14 | 70.87 | 71.92 | 2,201,466 | +0.58(+0.81%) |
May 22, 2018 | 72.66 | 72.74 | 71.32 | 71.34 | 946,275 | -1.15(-1.59%) |
May 21, 2018 | 71.76 | 72.82 | 71.76 | 72.50 | 1,626,229 | +1.24(+1.73%) |
May 18, 2018 | 70.05 | 71.75 | 70.00 | 71.26 | 1,968,570 | +1.14(+1.62%) |
May 17, 2018 | 69.98 | 70.65 | 69.47 | 70.12 | 1,292,858 | +0.14(+0.21%) |
May 16, 2018 | 69.80 | 70.41 | 69.45 | 69.98 | 1,603,389 | +0.59(+0.84%) |
May 15, 2018 | 69.77 | 69.77 | 69.08 | 69.39 | 1,707,578 | -0.73(-1.04%) |
May 14, 2018 | 69.68 | 71.08 | 69.68 | 70.12 | 2,657,385 | +0.57(+0.82%) |
May 11, 2018 | 68.84 | 69.65 | 68.54 | 69.56 | 1,918,702 | +0.41(+0.59%) |
May 10, 2018 | 69.34 | 69.75 | 68.83 | 69.15 | 2,088,929 | -0.19(-0.27%) |
May 09, 2018 | 68.54 | 69.77 | 68.30 | 69.34 | 4,935,327 | +1.06(+1.55%) |
May 08, 2018 | 67.54 | 68.39 | 67.02 | 68.28 | 3,479,528 | +0.86(+1.27%) |
May 07, 2018 | 66.89 | 67.90 | 66.75 | 67.42 | 1,691,048 | +0.76(+1.15%) |
May 04, 2018 | 64.93 | 67.13 | 64.69 | 66.66 | 2,095,547 | +1.45(+2.22%) |
May 03, 2018 | 65.16 | 65.54 | 64.07 | 65.21 | 2,518,409 | -0.18(-0.28%) |
May 02, 2018 | 66.77 | 67.31 | 65.28 | 65.39 | 2,780,333 | -1.52(-2.26%) |
May 01, 2018 | 67.21 | 67.47 | 65.87 | 66.91 | 2,324,208 | -0.62(-0.92%) |
Apr 30, 2018 | 69.18 | 69.65 | 67.25 | 67.53 | 4,410,159 | -1.92(-2.77%) |
Apr 27, 2018 | 64.18 | 70.69 | 63.22 | 69.45 | 4,977,283 | +0.88(+1.29%) |
Apr 26, 2018 | 69.05 | 69.19 | 67.90 | 68.57 | 4,126,513 | -0.59(-0.85%) |
Apr 25, 2018 | 67.51 | 69.46 | 67.04 | 69.16 | 3,999,615 | +1.78(+2.65%) |
Apr 24, 2018 | 69.84 | 70.45 | 66.98 | 67.37 | 3,546,293 | -1.92(-2.76%) |
Apr 23, 2018 | 69.90 | 69.91 | 68.95 | 69.29 | 1,920,961 | -0.66(-0.94%) |
Apr 20, 2018 | 69.94 | 70.27 | 69.33 | 69.94 | 1,808,765 | +0.01(+0.02%) |
Apr 19, 2018 | 69.80 | 70.96 | 69.56 | 69.93 | 1,977,982 | +0.01(+0.01%) |
Apr 18, 2018 | 69.16 | 70.33 | 68.79 | 69.92 | 2,209,236 | +1.45(+2.12%) |
Apr 17, 2018 | 69.02 | 69.38 | 68.43 | 68.47 | 1,820,298 | -0.22(-0.32%) |
Apr 16, 2018 | 69.01 | 69.12 | 68.63 | 68.69 | 1,445,436 | +0.32(+0.47%) |
Apr 13, 2018 | 69.15 | 69.17 | 68.15 | 68.37 | 1,658,307 | +0.12(+0.18%) |
Apr 12, 2018 | 68.47 | 68.84 | 67.83 | 68.25 | 1,960,129 | +0.10(+0.15%) |
Apr 11, 2018 | 68.28 | 68.87 | 67.94 | 68.15 | 1,211,994 | -0.72(-1.05%) |
Apr 10, 2018 | 68.82 | 69.54 | 68.47 | 68.87 | 1,957,901 | +1.12(+1.66%) |
Apr 09, 2018 | 68.20 | 68.99 | 67.68 | 67.74 | 1,869,178 | -0.14(-0.20%) |
Apr 06, 2018 | 70.45 | 70.64 | 67.22 | 67.88 | 2,464,525 | -3.28(-4.61%) |
Apr 05, 2018 | 71.18 | 71.85 | 70.55 | 71.16 | 1,437,008 | +0.41(+0.58%) |
Apr 04, 2018 | 69.11 | 70.86 | 68.79 | 70.75 | 1,971,633 | +0.47(+0.66%) |
Apr 03, 2018 | 70.10 | 70.41 | 69.34 | 70.29 | 2,540,558 | +0.45(+0.65%) |
Apr 02, 2018 | 71.34 | 71.57 | 68.80 | 69.84 | 1,554,692 | -1.71(-2.39%) |
Mar 29, 2018 | 71.55 | 71.55 | 71.55 | 0 | +1.46(+2.09%) | |
Mar 28, 2018 | 71.58 | 71.62 | 69.76 | 70.08 | 2,245,338 | -1.38(-1.94%) |
Mar 27, 2018 | 73.02 | 73.02 | 70.97 | 71.47 | 2,822,415 | -1.24(-1.70%) |
Mar 26, 2018 | 71.63 | 72.91 | 70.61 | 72.71 | 2,609,939 | +1.06(+1.48%) |
Mar 23, 2018 | 72.36 | 73.08 | 71.53 | 71.64 | 5,615,973 | -0.46(-0.64%) |
Mar 22, 2018 | 74.30 | 74.30 | 71.98 | 72.10 | 4,341,814 | -2.98(-3.97%) |
Mar 21, 2018 | 75.92 | 75.92 | 74.54 | 75.08 | 4,131,248 | -0.61(-0.81%) |
Mar 20, 2018 | 73.19 | 76.30 | 72.92 | 75.69 | 6,902,804 | +2.92(+4.01%) |
Mar 19, 2018 | 72.71 | 72.89 | 71.94 | 72.77 | 1,536,232 | -0.13(-0.18%) |
Mar 16, 2018 | 72.26 | 73.14 | 71.80 | 72.90 | 2,292,725 | +0.70(+0.97%) |
Mar 15, 2018 | 72.36 | 72.68 | 71.72 | 72.20 | 1,019,768 | +0.09(+0.12%) |
Mar 14, 2018 | 73.81 | 73.81 | 71.87 | 72.12 | 1,437,441 | -1.18(-1.61%) |
Mar 13, 2018 | 74.48 | 74.90 | 72.98 | 73.30 | 1,175,842 | -0.64(-0.87%) |
Mar 12, 2018 | 74.73 | 74.73 | 73.48 | 73.94 | 1,303,155 | -0.87(-1.16%) |
Mar 09, 2018 | 73.45 | 75.00 | 73.36 | 74.80 | 1,441,638 | +1.82(+2.50%) |
Mar 08, 2018 | 72.69 | 73.03 | 71.90 | 72.98 | 987,906 | +0.50(+0.68%) |
Mar 07, 2018 | 71.47 | 72.49 | 1,139,595 | -0.36(-0.50%) | ||
Mar 06, 2018 | 72.25 | 72.96 | 72.06 | 72.85 | 1,504,329 | +1.05(+1.46%) |
Mar 05, 2018 | 72.06 | 70.69 | 71.80 | 1,433,347 | +0.44(+0.61%) | |
Mar 02, 2018 | 70.80 | 71.62 | 70.49 | 71.36 | 1,394,066 | +0.05(+0.07%) |